カネカの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2019/04/22 | 4,405 | 4,425 | 4,370 | 4,405 | -25 | -0.6% | 55,600 |
2019/04/19 | 4,460 | 4,480 | 4,390 | 4,430 | +10 | +0.2% | 67,300 |
2019/04/18 | 4,535 | 4,535 | 4,400 | 4,420 | -95 | -2.1% | 129,500 |
2019/04/17 | 4,500 | 4,535 | 4,480 | 4,515 | +60 | +1.3% | 230,200 |
2019/04/16 | 4,430 | 4,460 | 4,370 | 4,455 | +15 | +0.3% | 151,400 |
2019/04/15 | 4,455 | 4,495 | 4,385 | 4,440 | +125 | +2.9% | 171,100 |
2019/04/12 | 4,360 | 4,360 | 4,305 | 4,315 | -50 | -1.1% | 123,300 |
2019/04/11 | 4,390 | 4,400 | 4,355 | 4,365 | -30 | -0.7% | 110,600 |
2019/04/10 | 4,320 | 4,395 | 4,315 | 4,395 | +10 | +0.2% | 123,100 |
2019/04/09 | 4,380 | 4,385 | 4,325 | 4,385 | -30 | -0.7% | 123,800 |
2019/04/08 | 4,455 | 4,455 | 4,395 | 4,415 | -15 | -0.3% | 92,500 |
2019/04/05 | 4,400 | 4,435 | 4,375 | 4,430 | ±0 | ±0% | 169,100 |
2019/04/04 | 4,505 | 4,505 | 4,415 | 4,430 | -80 | -1.8% | 131,600 |
2019/04/03 | 4,475 | 4,520 | 4,445 | 4,510 | +90 | +2% | 210,200 |
2019/04/02 | 4,350 | 4,445 | 4,350 | 4,420 | +140 | +3.3% | 256,900 |
2019/04/01 | 4,180 | 4,320 | 4,175 | 4,280 | +135 | +3.3% | 202,300 |
2019/03/29 | 4,215 | 4,230 | 4,100 | 4,145 | -15 | -0.4% | 162,700 |
2019/03/28 | 4,225 | 4,235 | 4,135 | 4,160 | -145 | -3.4% | 135,300 |
2019/03/27 | 4,250 | 4,310 | 4,205 | 4,305 | +55 | +1.3% | 260,700 |
2019/03/26 | 4,115 | 4,250 | 4,105 | 4,250 | +170 | +4.2% | 232,600 |
2019/03/25 | 4,175 | 4,185 | 4,050 | 4,080 | -160 | -3.8% | 179,100 |
2019/03/22 | 4,285 | 4,295 | 4,205 | 4,240 | -70 | -1.6% | 179,800 |
2019/03/20 | 4,305 | 4,335 | 4,290 | 4,310 | ±0 | ±0% | 98,100 |
2019/03/19 | 4,375 | 4,375 | 4,290 | 4,310 | -80 | -1.8% | 146,500 |
2019/03/18 | 4,435 | 4,435 | 4,335 | 4,390 | +50 | +1.2% | 138,800 |
2019/03/15 | 4,305 | 4,355 | 4,290 | 4,340 | +70 | +1.6% | 206,900 |
2019/03/14 | 4,345 | 4,360 | 4,270 | 4,270 | -30 | -0.7% | 147,500 |
2019/03/13 | 4,325 | 4,355 | 4,285 | 4,300 | -40 | -0.9% | 159,200 |
2019/03/12 | 4,310 | 4,370 | 4,295 | 4,340 | +95 | +2.2% | 153,100 |
2019/03/11 | 4,230 | 4,260 | 4,200 | 4,245 | +60 | +1.4% | 157,600 |
2019/03/08 | 4,245 | 4,285 | 4,185 | 4,185 | -110 | -2.6% | 176,600 |
2019/03/07 | 4,310 | 4,325 | 4,280 | 4,295 | -55 | -1.3% | 125,900 |
2019/03/06 | 4,350 | 4,370 | 4,325 | 4,350 | -20 | -0.5% | 113,900 |
2019/03/05 | 4,410 | 4,430 | 4,345 | 4,370 | -35 | -0.8% | 91,900 |
2019/03/04 | 4,380 | 4,410 | 4,345 | 4,405 | +80 | +1.8% | 135,600 |
2019/03/01 | 4,355 | 4,385 | 4,315 | 4,325 | -30 | -0.7% | 115,800 |
2019/02/28 | 4,390 | 4,405 | 4,340 | 4,355 | -40 | -0.9% | 148,900 |
2019/02/27 | 4,320 | 4,400 | 4,320 | 4,395 | +40 | +0.9% | 189,700 |
2019/02/26 | 4,370 | 4,405 | 4,335 | 4,355 | -25 | -0.6% | 116,000 |
2019/02/25 | 4,390 | 4,405 | 4,360 | 4,380 | +60 | +1.4% | 150,600 |
2019/02/22 | 4,375 | 4,395 | 4,300 | 4,320 | -125 | -2.8% | 291,700 |
2019/02/21 | 4,465 | 4,485 | 4,380 | 4,445 | -30 | -0.7% | 215,700 |
2019/02/20 | 4,485 | 4,530 | 4,465 | 4,475 | -15 | -0.3% | 159,500 |
2019/02/19 | 4,465 | 4,500 | 4,440 | 4,490 | ±0 | ±0% | 129,000 |
2019/02/18 | 4,500 | 4,515 | 4,460 | 4,490 | +55 | +1.2% | 176,300 |
2019/02/15 | 4,445 | 4,470 | 4,400 | 4,435 | -10 | -0.2% | 280,800 |
2019/02/14 | 4,360 | 4,460 | 4,345 | 4,445 | +145 | +3.4% | 279,600 |
2019/02/13 | 4,220 | 4,345 | 4,215 | 4,300 | +150 | +3.6% | 304,600 |
2019/02/12 | 4,220 | 4,220 | 4,120 | 4,150 | ±0 | ±0% | 398,500 |
2019/02/08 | 4,235 | 4,245 | 4,130 | 4,150 | -160 | -3.7% | 211,900 |
1351~
1400
件表示中 / 3572件
類似銘柄と比較する
現在ご覧いただいている「カネカ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
カネカ | 369,000円 | +3.6% | +16.4% | 3.25% | 9.48倍 | 0.51倍 |
|
塩ビ・ソーダから出発。合成繊維、樹脂、食用油脂類、医療機器・医薬、電子材料など事業多彩 |
日触媒 | 169,400円 | +5.9% | +30.2% | 4.13% | 17.10倍 | 0.67倍 |
|
触媒から出発しアクリル酸で世界2位級、高吸水性樹脂は世界首位。電池電解質、化粧品材料も |
UBE | 248,100円 | +8.9% | +1.8% | 4.43% | 8.17倍 | 0.59倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。22年度にセメント事業を持分会社へ移行 |
太陽HD | 397,000円 | +10.8% | +15.5% | 2.02% | 16.11倍 | 2.21倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
アイカ工 | 336,600円 | +5.7% | +8.3% | 3.45% | 13.29倍 | 1.25倍 |
|
メラミン化粧板で国内首位。不燃機能持たせた壁面材強い。海外接着剤会社買収しアジア強化 |
市場注目の銘柄
チャート関連のコラム